Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 3:31AM ET - U.S. Markets open in 5 hours and 59 minutes. Dow  0.47% Nasdaq  0.00%

VALIC Company II Moderate Gr Lifestyle (VMGLX)

On Dec 15: 10.85   0.04 (0.37%)

MORE ON VMGLX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 10.85 10.85 10.85 10.85 0 10.85 14-Dec-09 10.89 10.89 10.89 10.89 0 10.89 11-Dec-09 10.82 10.82 10.82 10.82 0 10.82 10-Dec-09 10.78 10.78 10.78 10.78 0 10.78 9-Dec-09 10.76 10.76 10.76 10.76 0 10.76 8-Dec-09 10.75 10.75 10.75 10.75 0 10.75 7-Dec-09 10.82 10.82 10.82 10.82 0 10.82 4-Dec-09 10.83 10.83 10.83 10.83 0 10.83 3-Dec-09 10.77 10.77 10.77 10.77 0 10.77 2-Dec-09 10.82 10.82 10.82 10.82 0 10.82 1-Dec-09 10.81 10.81 10.81 10.81 0 10.81 30-Nov-09 10.70 10.70 10.70 10.70 0 10.70 27-Nov-09 10.66 10.66 10.66 10.66 0 10.66 25-Nov-09 10.82 10.82 10.82 10.82 0 10.82 24-Nov-09 10.77 10.77 10.77 10.77 0 10.77 23-Nov-09 10.79 10.79 10.79 10.79 0 10.79 20-Nov-09 10.68 10.68 10.68 10.68 0 10.68 19-Nov-09 10.72 10.72 10.72 10.72 0 10.72 18-Nov-09 10.83 10.83 10.83 10.83 0 10.83 17-Nov-09 10.84 10.84 10.84 10.84 0 10.84 16-Nov-09 10.86 10.86 10.86 10.86 0 10.86 13-Nov-09 10.74 10.74 10.74 10.74 0 10.74 12-Nov-09 10.67 10.67 10.67 10.67 0 10.67 11-Nov-09 10.76 10.76 10.76 10.76 0 10.76 10-Nov-09 10.71 10.71 10.71 10.71 0 10.71 9-Nov-09 10.73 10.73 10.73 10.73 0 10.73 6-Nov-09 10.56 10.56 10.56 10.56 0 10.56 5-Nov-09 10.56 10.56 10.56 10.56 0 10.56 4-Nov-09 10.43 10.43 10.43 10.43 0 10.43 3-Nov-09 10.42 10.42 10.42 10.42 0 10.42 2-Nov-09 10.40 10.40 10.40 10.40 0 10.40 30-Oct-09 10.38 10.38 10.38 10.38 0 10.38 29-Oct-09 10.54 10.54 10.54 10.54 0 10.54 28-Oct-09 10.39 10.39 10.39 10.39 0 10.39 27-Oct-09 10.57 10.57 10.57 10.57 0 10.57 26-Oct-09 10.61 10.61 10.61 10.61 0 10.61 23-Oct-09 10.69 10.69 10.69 10.69 0 10.69 22-Oct-09 10.79 10.79 10.79 10.79 0 10.79 21-Oct-09 10.72 10.72 10.72 10.72 0 10.72 20-Oct-09 10.77 10.77 10.77 10.77 0 10.77 19-Oct-09 10.82 10.82 10.82 10.82 0 10.82 16-Oct-09 10.73 10.73 10.73 10.73 0 10.73 15-Oct-09 10.78 10.78 10.78 10.78 0 10.78 14-Oct-09 10.78 10.78 10.78 10.78 0 10.78 13-Oct-09 10.65 10.65 10.65 10.65 0 10.65 12-Oct-09 10.66 10.66 10.66 10.66 0 10.66 9-Oct-09 10.64 10.64 10.64 10.64 0 10.64 8-Oct-09 10.61 10.61 10.61 10.61 0 10.61 7-Oct-09 10.54 10.54 10.54 10.54 0 10.54 6-Oct-09 10.52 10.52 10.52 10.52 0 10.52 5-Oct-09 10.41 10.41 10.41 10.41 0 10.41 2-Oct-09 10.30 10.30 10.30 10.30 0 10.30 1-Oct-09 10.35 10.35 10.35 10.35 0 10.35 30-Sep-09 10.53 10.53 10.53 10.53 0 10.53 29-Sep-09 10.54 10.54 10.54 10.54 0 10.54 28-Sep-09 10.55 10.55 10.55 10.55 0 10.55 25-Sep-09 10.43 10.43 10.43 10.43 0 10.43 24-Sep-09 10.46 10.46 10.46 10.46 0 10.46 23-Sep-09 10.55 10.55 10.55 10.55 0 10.55 22-Sep-09 10.63 10.63 10.63 10.63 0 10.63 21-Sep-09 10.55 10.55 10.55 10.55 0 10.55 18-Sep-09 10.59 10.59 10.59 10.59 0 10.59 17-Sep-09 10.59 10.59 10.59 10.59 0 10.59 16-Sep-09 10.61 10.61 10.61 10.61 0 10.61 15-Sep-09 10.46 10.46 10.46 10.46 0 10.46 14-Sep-09 10.42 10.42 10.42 10.42 0 10.42 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions